株価チャート
2019/03/04～2019/07/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 07/31 | 174 | 175 | 170 | 170 | -2.86% | 930,200 | 592億2776万 | -6.08% | 19.06 | 5.9 |
| 07/30 | 177 | 177 | 174 | 175 | -2.23% | 2,691,600 | 609億6975万 | -3.31% | 19.62 | 6.07 |
| 07/29 | 179 | 182 | 178 | 179 | -0.56% | 3,006,500 | 623億6334万 | -0.56% | 20.07 | 6.21 |
| 07/26 | 179 | 181 | 179 | 180 | 0% | 1,012,800 | 627億1174万 | 0% | 20.18 | 6.25 |
| 07/25 | 180 | 182 | 179 | 180 | 0% | 1,049,400 | 627億1174万 | 0% | 20.18 | 6.25 |
| 07/24 | 182 | 182 | 180 | 180 | -1.1% | 1,063,100 | 627億1174万 | +0.56% | 20.18 | 6.25 |
| 07/23 | 183 | 183 | 182 | 182 | -0.55% | 506,600 | 634億854万 | +1.68% | 20.41 | 6.32 |
| 07/22 | 183 | 184 | 182 | 183 | -0.54% | 1,009,500 | 637億5694万 | +2.81% | 20.52 | 6.35 |
| 07/19 | 182 | 184 | 181 | 184 | +1.1% | 648,400 | 641億534万 | +3.37% | 20.63 | 6.39 |
| 07/18 | 182 | 183 | 181 | 182 | -0.55% | 934,000 | 634億854万 | +2.82% | 20.41 | 6.32 |
| 07/17 | 185 | 185 | 183 | 183 | -1.08% | 1,099,100 | 637億5694万 | +3.39% | 20.52 | 6.35 |
| 07/16 | 185 | 186 | 184 | 185 | +0.54% | 754,600 | 644億5374万 | +5.11% | 20.75 | 6.42 |
| 07/12 | 185 | 185 | 183 | 184 | -0.54% | 724,000 | 641億534万 | +4.55% | 20.63 | 6.39 |
| 07/11 | 185 | 186 | 184 | 185 | +0.54% | 655,400 | 644億5374万 | +5.71% | 20.75 | 6.42 |
| 07/10 | 185 | 186 | 182 | 184 | 0% | 1,361,500 | 641億534万 | +5.14% | 20.63 | 6.39 |
| 07/09 | 187 | 189 | 184 | 184 | -0.54% | 1,423,900 | 641億534万 | +5.14% | 20.63 | 6.39 |
| 07/08 | 188 | 188 | 184 | 185 | -1.6% | 976,900 | 644億5374万 | +6.32% | 20.75 | 6.42 |
| 07/05 | 189 | 189 | 186 | 188 | 0% | 913,100 | 654億9893万 | +8.05% | 21.08 | 6.52 |
| 07/04 | 190 | 190 | 184 | 188 | 0% | 1,879,000 | 654億9893万 | +8.67% | 21.08 | 6.52 |
| 07/03 | 179 | 190 | 179 | 188 | +5.62% | 2,891,600 | 654億9893万 | +9.3% | 21.08 | 6.52 |
| 07/02 | 179 | 182 | 177 | 178 | +1.14% | 2,491,800 | 620億1495万 | +3.49% | 19.96 | 6.18 |
| 07/01 | 171 | 176 | 171 | 176 | +3.53% | 1,240,500 | 613億1815万 | +2.33% | 19.74 | 6.11 |
| 06/28 | 171 | 172 | 170 | 170 | -0.58% | 1,124,100 | 592億2776万 | -1.16% | 19.06 | 5.9 |
| 06/27 | 170 | 171 | 169 | 171 | +0.59% | 487,900 | 595億7616万 | -0.58% | 19.18 | 5.93 |
| 06/26 | 170 | 171 | 169 | 170 | 0% | 426,600 | 592億2776万 | -1.16% | 19.06 | 5.9 |
| 06/25 | 170 | 171 | 169 | 170 | +0.59% | 298,400 | 592億2776万 | -1.16% | 19.06 | 5.9 |
| 06/24 | 170 | 171 | 169 | 169 | -0.59% | 324,000 | 588億7936万 | -1.74% | 18.95 | 5.87 |
| 06/21 | 172 | 172 | 169 | 170 | -1.73% | 570,900 | 592億2776万 | -1.16% | 19.06 | 5.9 |
| 06/20 | 172 | 173 | 170 | 173 | +1.76% | 446,600 | 602億7295万 | +0.58% | 19.4 | 6 |
| 06/19 | 169 | 171 | 169 | 170 | +1.19% | 454,200 | 592億2776万 | -1.16% | 19.06 | 5.9 |
| 06/18 | 173 | 173 | 168 | 168 | -2.33% | 592,300 | 585億3096万 | -2.33% | 18.84 | 5.83 |
| 06/17 | 169 | 176 | 168 | 172 | +1.18% | 1,433,200 | 599億2455万 | 0% | 19.29 | 5.97 |
| 06/14 | 168 | 170 | 168 | 170 | +0.59% | 349,500 | 592億2776万 | -1.16% | 19.06 | 5.9 |
| 06/13 | 168 | 169 | 167 | 169 | 0% | 582,400 | 588億7936万 | -1.74% | 18.95 | 5.87 |
| 06/12 | 169 | 171 | 169 | 169 | +0.6% | 717,900 | 588億7936万 | -1.74% | 18.95 | 5.87 |
| 06/11 | 172 | 173 | 168 | 168 | -2.89% | 975,200 | 585億3096万 | -2.33% | 18.84 | 5.83 |
| 06/10 | 176 | 176 | 171 | 173 | -2.26% | 1,243,400 | 602億7295万 | +0.58% | 19.4 | 6 |
| 06/07 | 180 | 180 | 175 | 177 | -1.12% | 912,400 | 616億6655万 | +2.91% | 19.85 | 6.14 |
| 06/06 | 176 | 180 | 175 | 179 | +2.29% | 1,559,400 | 623億6334万 | +4.07% | 20.07 | 6.21 |
| 06/05 | 171 | 175 | 170 | 175 | +3.55% | 805,300 | 609億6975万 | +1.74% | 19.62 | 6.07 |
| 06/04 | 170 | 170 | 166 | 169 | 0% | 836,700 | 588億7936万 | -1.74% | 18.95 | 5.87 |
| 06/03 | 170 | 170 | 168 | 169 | -2.31% | 660,400 | 588億7936万 | -1.74% | 18.95 | 5.87 |
| 05/31 | 171 | 175 | 170 | 173 | +1.17% | 680,600 | 602億7295万 | +0.58% | 19.4 | 6 |
| 05/30 | 173 | 174 | 170 | 171 | -2.29% | 618,600 | 595億7616万 | -0.58% | 19.18 | 5.93 |
| 05/29 | 174 | 175 | 172 | 175 | -0.57% | 525,700 | 609億6975万 | +1.74% | 19.62 | 6.07 |
| 05/28 | 174 | 177 | 173 | 176 | +1.15% | 826,100 | 613億1815万 | +2.92% | 19.74 | 6.11 |
| 05/27 | 171 | 175 | 171 | 174 | +1.75% | 380,500 | 606億2135万 | +1.75% | 19.51 | 6.04 |
| 05/24 | 173 | 173 | 171 | 171 | -1.16% | 350,700 | 595億7616万 | 0% | 19.18 | 5.93 |
| 05/23 | 172 | 174 | 171 | 173 | +0.58% | 212,100 | 602億7295万 | +1.17% | 19.4 | 6 |
| 05/22 | 176 | 176 | 172 | 172 | -2.27% | 338,800 | 599億2455万 | +0.58% | 19.29 | 5.97 |
| 05/21 | 171 | 177 | 170 | 176 | +2.33% | 1,183,900 | 613億1815万 | +2.92% | 19.74 | 6.11 |
| 05/20 | 172 | 173 | 171 | 172 | 0% | 228,000 | 599億2455万 | +0.58% | 19.29 | 5.97 |
| 05/17 | 171 | 172 | 170 | 172 | +1.18% | 365,800 | 599億2455万 | +0.58% | 19.29 | 5.97 |
| 05/16 | 171 | 171 | 169 | 170 | -1.16% | 306,500 | 592億2776万 | -0.58% | 19.06 | 5.9 |
| 05/15 | 170 | 173 | 168 | 172 | +1.18% | 646,100 | 599億2455万 | +0.58% | 19.29 | 5.97 |
| 05/14 | 168 | 170 | 166 | 170 | -0.58% | 666,100 | 592億2776万 | -0.58% | 19.06 | 5.9 |
| 05/13 | 169 | 173 | 169 | 171 | +1.79% | 681,300 | 595億7616万 | 0% | 19.18 | 5.93 |
| 05/10 | 166 | 171 | 166 | 168 | +0.6% | 626,400 | 585億3096万 | -1.75% | 18.84 | 5.83 |
| 05/09 | 171 | 171 | 166 | 167 | -2.91% | 653,700 | 581億8256万 | -2.34% | 18.73 | 5.8 |
| 05/08 | 171 | 173 | 170 | 172 | 0% | 413,800 | 599億2455万 | +0.58% | 19.29 | 5.97 |
| 05/07 | 173 | 174 | 172 | 172 | -1.15% | 285,600 | 599億2455万 | +0.58% | 19.29 | 5.97 |
| 04/26 | 176 | 176 | 173 | 174 | -1.14% | 573,300 | 606億2135万 | +1.75% | 19.51 | 6.04 |
| 04/25 | 173 | 176 | 172 | 176 | +1.73% | 1,418,600 | 613億1815万 | +3.53% | 19.74 | 6.11 |
| 04/24 | 170 | 173 | 170 | 173 | +1.76% | 751,400 | 602億7295万 | +1.76% | 19.4 | 6 |
| 04/23 | 169 | 171 | 167 | 170 | +0.59% | 602,500 | 592億2776万 | 0% | 19.06 | 5.9 |
| 04/22 | 171 | 171 | 169 | 169 | -1.17% | 456,900 | 588億7936万 | -0.59% | 18.95 | 5.87 |
| 04/19 | 169 | 171 | 168 | 171 | +1.79% | 587,600 | 595億7616万 | +0.59% | 19.18 | 5.93 |
| 04/18 | 169 | 169 | 167 | 168 | 0% | 490,300 | 585億3096万 | -0.59% | 18.84 | 5.83 |
| 04/17 | 171 | 171 | 168 | 168 | -1.18% | 443,700 | 585億3096万 | -0.59% | 18.84 | 5.83 |
| 04/16 | 171 | 172 | 169 | 170 | 0% | 436,600 | 592億2776万 | +0.59% | 19.06 | 5.9 |
| 04/15 | 172 | 173 | 170 | 170 | -0.58% | 534,200 | 592億2776万 | +1.19% | 19.06 | 5.9 |
| 04/12 | 170 | 172 | 167 | 171 | +1.18% | 696,400 | 595億7616万 | +2.4% | 19.18 | 5.93 |
| 04/11 | 171 | 171 | 168 | 169 | -1.74% | 646,200 | 588億7936万 | +1.2% | 18.95 | 5.87 |
| 04/10 | 170 | 172 | 169 | 172 | +1.18% | 517,500 | 599億2455万 | +3.61% | 19.29 | 5.97 |
| 04/09 | 171 | 171 | 169 | 170 | 0% | 473,900 | 592億2776万 | +2.41% | 19.06 | 5.9 |
| 04/08 | 172 | 173 | 169 | 170 | -1.16% | 476,000 | 592億2776万 | +3.03% | 19.06 | 5.9 |
| 04/05 | 169 | 174 | 169 | 172 | +1.18% | 707,300 | 599億2455万 | +4.24% | 19.29 | 5.97 |
| 04/04 | 174 | 174 | 170 | 170 | -1.73% | 363,400 | 592億2776万 | +3.66% | 19.06 | 5.9 |
| 04/03 | 173 | 174 | 172 | 173 | -1.14% | 413,400 | 602億7295万 | +5.49% | 19.4 | 6 |
| 04/02 | 175 | 176 | 174 | 175 | +0.57% | 766,700 | 609億6975万 | +7.36% | 19.62 | 6.07 |
| 04/01 | 173 | 175 | 173 | 174 | +1.16% | 821,100 | 606億2135万 | +7.41% | 19.51 | 6.04 |
| 03/29 | 168 | 172 | 168 | 172 | +2.99% | 1,174,800 | 599億2455万 | +6.17% | 19.29 | 5.97 |
| 03/28 | 168 | 168 | 166 | 167 | -0.6% | 511,800 | 581億8256万 | +3.73% | 18.73 | 5.8 |
| 03/27 | 169 | 169 | 167 | 168 | -0.59% | 788,200 | 585億3096万 | +4.35% | 18.84 | 5.83 |
| 03/26 | 164 | 169 | 164 | 169 | +3.05% | 1,429,800 | 588億7936万 | +5.63% | 18.95 | 5.87 |
| 03/25 | 168 | 168 | 163 | 164 | -2.96% | 954,500 | 571億3737万 | +2.5% | 18.39 | 5.69 |
| 03/22 | 169 | 170 | 166 | 169 | +1.2% | 1,657,600 | 588億7936万 | +6.29% | 18.95 | 5.87 |
| 03/20 | 170 | 170 | 166 | 167 | -1.76% | 1,351,800 | 581億8256万 | +5.03% | 18.73 | 5.8 |
| 03/19 | 168 | 172 | 165 | 170 | +1.19% | 1,770,500 | 592億2776万 | +6.92% | 19.06 | 5.9 |
| 03/18 | 162 | 169 | 161 | 168 | +3.7% | 2,029,900 | 585億3096万 | +6.33% | 18.84 | 5.83 |
| 03/15 | 160 | 162 | 160 | 162 | 0% | 1,243,800 | 564億4057万 | +2.53% | 18.17 | 5.62 |
| 03/14 | 160 | 162 | 160 | 162 | 0% | 1,122,900 | 564億4057万 | +2.53% | 18.17 | 5.62 |
| 03/13 | 161 | 164 | 159 | 162 | +0.62% | 2,670,600 | 564億4057万 | +2.53% | 18.17 | 5.62 |
| 03/12 | 165 | 165 | 161 | 161 | -1.23% | 2,399,800 | 560億9217万 | +1.9% | 18.05 | 5.59 |
| 03/11 | 158 | 170 | 157 | 163 | +11.64% | 9,341,600 | 567億8897万 | +3.16% | 18.28 | 5.66 |
| 03/08 | 150 | 151 | 138 | 146 | -5.19% | 1,567,900 | 508億6619万 | -7.59% | 16.37 | 5.07 |
| 03/07 | 157 | 157 | 154 | 154 | -2.53% | 872,100 | 536億5338万 | -2.53% | 17.27 | 5.34 |
| 03/06 | 157 | 158 | 156 | 158 | +1.28% | 489,500 | 550億4697万 | 0% | 17.72 | 5.48 |
| 03/05 | 156 | 158 | 156 | 156 | -0.64% | 423,500 | 543億5018万 | -1.27% | 17.49 | 5.41 |
| 03/04 | 158 | 159 | 156 | 157 | -0.63% | 895,900 | 546億9858万 | -0.63% | 17.61 | 5.45 |
